Skip to main content
Take-Two Interactive Software, Inc. (LON:0LCX)
London flag London · Delayed Price · Currency is GBP · Price in USD
248.41
+2.34 (0.95%)
At close: Dec 5, 2025

LON:0LCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025248.00251.37245.91248.51248.510.99%1,194
Dec 4, 2025244.65247.00241.80246.07246.070.28%539
Dec 3, 2025247.12250.87243.11245.38245.38-1.01%1,319
Dec 2, 2025249.34251.82246.00247.89247.89-0.09%1,382
Dec 1, 2025245.01250.00242.75248.11248.110.71%4,363
Nov 28, 2025244.95246.37242.08246.37246.370.57%1,108
Nov 26, 2025242.59245.43239.91244.97244.971.40%926
Nov 25, 2025238.03242.50236.61241.59241.591.36%923
Nov 24, 2025236.63240.83230.00238.35238.350.89%1,989
Nov 21, 2025236.25240.72231.88236.26236.26-0.22%7,806
Nov 20, 2025242.40244.37234.49236.79236.79-2.62%2,225
Nov 19, 2025238.04243.15236.55243.15243.151.96%1,907
Nov 18, 2025234.53239.04230.00238.47238.471.96%3,219
Nov 17, 2025235.48237.99232.56233.89233.89-1.29%1,652
Nov 14, 2025238.56240.37234.42236.94236.94-0.45%2,026
Nov 13, 2025240.36242.50235.62238.01238.01-0.92%1,381
Nov 12, 2025241.00245.00238.28240.23240.230.10%3,168
Nov 11, 2025234.39241.44230.00240.00240.003.12%4,101
Nov 10, 2025237.89243.46229.12232.73232.73-0.23%9,852
Nov 7, 2025235.58243.71227.31233.27233.27-8.11%28,301
Nov 6, 2025255.31256.90253.09253.87253.870.08%1,679
Nov 5, 2025254.19256.19250.00253.66253.660.27%1,681
Nov 4, 2025255.02257.90250.52252.97252.97-0.36%1,773
Nov 3, 2025256.95261.00251.42253.89253.89-0.34%4,296
Oct 31, 2025254.54256.84249.00254.76254.760.80%1,481
Oct 30, 2025251.73256.02248.98252.73252.730.62%4,874
Oct 29, 2025251.87254.99249.24251.18251.18-0.86%2,659
Oct 28, 2025254.27256.38251.71253.36253.36-0.64%1,053
Oct 27, 2025257.80262.89252.33255.00255.00-0.86%2,329
Oct 24, 2025254.76260.00250.00257.20257.200.87%2,336
Oct 23, 2025256.64258.75252.50254.98254.98-0.29%5,252
Oct 22, 2025260.73262.00255.56255.73255.73-1.61%2,051
Oct 21, 2025262.57266.49255.00259.92259.92-0.84%1,775
Oct 20, 2025261.99266.65260.09262.13262.130.05%2,851
Oct 17, 2025258.90262.01255.03262.00262.001.37%1,390
Oct 16, 2025261.07265.00258.38258.45258.45-1.28%3,252
Oct 15, 2025258.88263.64258.01261.80261.800.87%4,908
Oct 14, 2025256.68260.33253.00259.55259.551.19%1,962
Oct 13, 2025254.96261.00251.51256.49256.481.47%1,713
Oct 10, 2025257.13258.59251.83252.77252.77-1.48%2,519
Oct 9, 2025257.89260.99255.00256.56256.56-0.12%3,538
Oct 8, 2025261.00262.49255.72256.88256.88-1.14%2,173
Oct 7, 2025257.01261.00257.00259.85259.850.40%1,399
Oct 6, 2025258.95261.00256.00258.81258.810.63%5,435
Oct 3, 2025257.63261.00255.00257.20257.200.32%4,708
Oct 2, 2025256.09259.97252.48256.39256.39-0.23%1,481
Oct 1, 2025258.21260.99253.34256.99256.99-0.49%1,920
Sep 30, 2025260.31264.99256.01258.26258.26-0.19%1,783
Sep 29, 2025256.28265.94254.77258.74258.744.11%3,582
Sep 26, 2025245.51249.08243.40248.53248.531.81%6,227